Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.98 | 24.16 | 23.79 | 24.11 | 5,540,558 | +0.18(+0.74%) |
Oct 30, 2023 | 23.85 | 24.15 | 23.65 | 23.94 | 4,220,711 | +0.11(+0.45%) |
Oct 27, 2023 | 24.19 | 24.30 | 23.69 | 23.83 | 7,703,683 | -0.45(-1.86%) |
Oct 26, 2023 | 23.99 | 24.40 | 23.97 | 24.28 | 8,279,320 | +0.35(+1.48%) |
Oct 25, 2023 | 23.67 | 23.98 | 23.54 | 23.93 | 7,554,212 | +0.24(+0.99%) |
Oct 24, 2023 | 23.44 | 23.78 | 23.36 | 23.69 | 8,510,223 | +0.45(+1.94%) |
Oct 23, 2023 | 23.04 | 23.49 | 22.93 | 23.24 | 7,457,441 | -0.08(-0.34%) |
Oct 20, 2023 | 23.39 | 23.58 | 23.31 | 23.32 | 7,061,289 | -0.06(-0.25%) |
Oct 19, 2023 | 23.59 | 23.85 | 23.38 | 23.38 | 5,208,239 | -0.25(-1.04%) |
Oct 18, 2023 | 23.72 | 23.78 | 23.33 | 23.62 | 5,115,733 | -0.14(-0.58%) |
Oct 17, 2023 | 23.54 | 23.79 | 23.48 | 23.76 | 3,760,276 | +0.03(+0.12%) |
Oct 16, 2023 | 23.52 | 23.82 | 23.30 | 23.73 | 4,457,961 | +0.28(+1.21%) |
Oct 13, 2023 | 23.42 | 23.52 | 23.14 | 23.45 | 4,818,363 | +0.24(+1.01%) |
Oct 12, 2023 | 23.59 | 23.60 | 22.95 | 23.21 | 7,037,051 | -0.45(-1.91%) |
Oct 11, 2023 | 23.50 | 23.72 | 23.35 | 23.66 | 4,695,751 | +0.25(+1.05%) |
Oct 10, 2023 | 23.33 | 23.51 | 23.27 | 23.42 | 7,027,828 | +0.11(+0.46%) |
Oct 09, 2023 | 23.00 | 23.32 | 22.91 | 23.31 | 5,501,920 | +0.30(+1.32%) |
Oct 06, 2023 | 22.26 | 23.14 | 21.94 | 23.00 | 9,441,028 | +0.47(+2.09%) |
Oct 05, 2023 | 22.45 | 22.68 | 22.21 | 22.53 | 6,511,057 | +0.05(+0.22%) |
Oct 04, 2023 | 22.23 | 22.66 | 22.08 | 22.48 | 7,928,264 | -0.07(-0.30%) |
Oct 03, 2023 | 21.97 | 22.64 | 21.79 | 22.55 | 9,485,862 | +0.42(+1.91%) |
Oct 02, 2023 | 23.01 | 23.01 | 21.93 | 22.13 | 11,831,960 | -0.99(-4.29%) |
Sep 29, 2023 | 23.15 | 23.37 | 22.87 | 23.12 | 7,132,795 | +0.18(+0.77%) |
Sep 28, 2023 | 23.63 | 23.63 | 22.91 | 22.94 | 8,805,022 | -0.55(-2.34%) |
Sep 27, 2023 | 23.73 | 23.89 | 23.49 | 23.49 | 4,519,431 | -0.32(-1.36%) |
Sep 26, 2023 | 24.41 | 24.45 | 23.71 | 23.82 | 4,857,940 | -0.72(-2.92%) |
Sep 25, 2023 | 24.51 | 24.59 | 24.44 | 24.53 | 3,240,069 | -0.13(-0.52%) |
Sep 22, 2023 | 24.69 | 24.95 | 24.54 | 24.66 | 3,373,070 | -0.12(-0.48%) |
Sep 21, 2023 | 25.10 | 25.20 | 24.78 | 24.78 | 4,963,805 | -0.41(-1.64%) |
Sep 20, 2023 | 25.15 | 25.42 | 25.00 | 25.19 | 3,318,910 | +0.16(+0.63%) |
Sep 19, 2023 | 25.24 | 25.39 | 25.03 | 25.04 | 3,550,369 | -0.16(-0.62%) |
Sep 18, 2023 | 25.21 | 25.25 | 24.93 | 25.19 | 3,954,473 | +0.01(+0.04%) |
Sep 15, 2023 | 25.12 | 25.31 | 25.09 | 25.18 | 7,450,363 | -0.02(-0.08%) |
Sep 14, 2023 | 25.04 | 25.24 | 24.99 | 25.20 | 3,844,316 | +0.30(+1.22%) |
Sep 13, 2023 | 24.66 | 24.94 | 24.55 | 24.90 | 5,158,865 | +0.29(+1.20%) |
Sep 12, 2023 | 24.56 | 24.72 | 24.42 | 24.60 | 4,950,647 | +0.04(+0.16%) |
Sep 11, 2023 | 24.26 | 24.66 | 24.26 | 24.56 | 5,117,709 | +0.27(+1.13%) |
Sep 08, 2023 | 24.10 | 24.33 | 24.04 | 24.29 | 5,374,819 | +0.23(+0.94%) |
Sep 07, 2023 | 23.89 | 24.27 | 23.78 | 24.06 | 5,491,973 | +0.35(+1.49%) |
Sep 06, 2023 | 23.72 | 23.82 | 23.51 | 23.71 | 5,495,141 | +0.11(+0.45%) |
Sep 05, 2023 | 24.00 | 24.05 | 23.50 | 23.60 | 7,008,807 | -0.46(-1.90%) |
Sep 01, 2023 | 24.41 | 24.42 | 23.84 | 24.06 | 6,441,288 | -0.16(-0.64%) |
Aug 31, 2023 | 24.60 | 24.63 | 24.21 | 24.22 | 4,525,288 | -0.30(-1.23%) |
Aug 30, 2023 | 24.54 | 24.69 | 24.41 | 24.52 | 3,134,111 | -0.04(-0.16%) |
Aug 29, 2023 | 24.56 | 24.72 | 24.44 | 24.56 | 3,697,695 | +0.00(+0.00%) |
Aug 28, 2023 | 24.56 | 24.76 | 24.47 | 24.56 | 3,711,431 | +0.00(+0.00%) |
Aug 25, 2023 | 24.35 | 24.65 | 24.35 | 24.56 | 4,065,373 | +0.22(+0.92%) |
Aug 24, 2023 | 24.53 | 24.88 | 24.32 | 24.33 | 3,690,713 | -0.17(-0.67%) |
Aug 23, 2023 | 24.68 | 24.72 | 24.38 | 24.50 | 3,417,274 | -0.09(-0.36%) |
Aug 22, 2023 | 24.49 | 24.65 | 24.41 | 24.58 | 3,424,920 | +0.08(+0.32%) |
Aug 21, 2023 | 24.49 | 24.73 | 24.20 | 24.51 | 3,870,513 | -0.08(-0.32%) |
Aug 18, 2023 | 24.40 | 24.66 | 24.36 | 24.58 | 4,769,593 | +0.15(+0.60%) |
Aug 17, 2023 | 24.63 | 24.86 | 24.43 | 24.44 | 5,908,075 | -0.20(-0.83%) |
Aug 16, 2023 | 24.83 | 24.88 | 24.62 | 24.64 | 5,490,236 | -0.12(-0.47%) |
Aug 15, 2023 | 25.08 | 25.13 | 24.75 | 24.76 | 4,124,907 | -0.52(-2.08%) |
Aug 14, 2023 | 25.36 | 25.41 | 25.15 | 25.28 | 4,644,453 | -0.16(-0.61%) |
Aug 11, 2023 | 25.45 | 25.47 | 25.31 | 25.44 | 2,806,270 | +0.08(+0.31%) |
Aug 10, 2023 | 25.61 | 25.79 | 25.25 | 25.36 | 5,112,408 | -0.13(-0.50%) |
Aug 09, 2023 | 25.37 | 25.77 | 25.37 | 25.49 | 4,537,983 | +0.13(+0.50%) |
Aug 08, 2023 | 25.35 | 25.42 | 25.03 | 25.36 | 5,024,717 | -0.01(-0.04%) |
Aug 07, 2023 | 25.40 | 25.57 | 25.36 | 25.37 | 4,927,798 | +0.03(+0.11%) |
Aug 04, 2023 | 25.89 | 26.10 | 25.24 | 25.34 | 6,362,054 | -0.53(-2.07%) |
Aug 03, 2023 | 26.53 | 26.59 | 25.87 | 25.88 | 5,959,796 | -0.68(-2.56%) |
Aug 02, 2023 | 26.39 | 26.64 | 26.32 | 26.56 | 4,785,404 | +0.00(+0.00%) |